Skip to main content

Thailand Ishares MSCI ETF (NY: THD )

54.68 -0.50 (-0.91%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 43.45 44.06 43.32 43.79 732,224 +2.60(+6.32%)
Nov 29, 2011 41.75 41.81 41.15 41.19 361,229 -0.31(-0.74%)
Nov 28, 2011 41.42 41.79 41.24 41.50 333,014 +1.05(+2.60%)
Nov 25, 2011 40.52 40.92 40.45 40.45 180,624 -0.01(-0.04%)
Nov 23, 2011 40.79 41.02 40.35 40.46 217,698 -0.46(-1.13%)
Nov 22, 2011 40.98 41.22 40.70 40.92 224,698 +0.37(+0.91%)
Nov 21, 2011 40.96 41.10 40.20 40.55 259,858 -1.26(-3.01%)
Nov 18, 2011 41.95 41.95 41.48 41.81 250,313 +0.02(+0.05%)
Nov 17, 2011 42.47 42.68 41.55 41.79 527,627 -0.95(-2.21%)
Nov 16, 2011 42.57 43.31 42.57 42.74 447,185 -0.23(-0.53%)
Nov 15, 2011 42.49 43.03 42.32 42.96 150,009 +0.74(+1.75%)
Nov 14, 2011 42.29 42.66 42.09 42.22 257,939 -0.26(-0.62%)
Nov 11, 2011 42.15 42.58 42.01 42.49 111,141 +0.75(+1.81%)
Nov 10, 2011 42.12 42.32 41.59 41.73 213,759 +0.63(+1.54%)
Nov 09, 2011 41.90 42.05 40.88 41.10 285,746 -2.44(-5.60%)
Nov 08, 2011 42.93 43.54 42.70 43.54 231,443 +1.23(+2.91%)
Nov 07, 2011 41.99 42.44 41.80 42.31 177,028 +0.53(+1.28%)
Nov 04, 2011 41.73 41.81 41.20 41.78 149,565 -0.95(-2.21%)
Nov 03, 2011 42.20 42.76 41.83 42.72 126,033 +0.68(+1.61%)
Nov 02, 2011 42.14 42.20 41.67 42.05 280,746 +1.25(+3.07%)
Nov 01, 2011 40.98 41.19 40.62 40.79 515,149 -1.07(-2.56%)
Oct 31, 2011 42.98 43.03 41.79 41.87 757,623 -1.26(-2.92%)
Oct 28, 2011 43.20 43.63 42.95 43.13 265,774 -0.58(-1.33%)
Oct 27, 2011 42.61 44.02 42.40 43.71 504,503 +2.58(+6.27%)
Oct 26, 2011 41.13 41.23 40.51 41.13 230,248 +0.62(+1.53%)
Oct 25, 2011 41.03 41.14 40.46 40.51 296,495 -0.94(-2.26%)
Oct 24, 2011 40.49 41.70 40.36 41.45 272,256 +1.22(+3.02%)
Oct 21, 2011 39.86 40.26 39.73 40.23 268,767 +1.59(+4.12%)
Oct 20, 2011 39.34 39.34 38.10 38.64 674,991 -1.38(-3.45%)
Oct 19, 2011 40.52 40.82 39.98 40.02 258,000 -2.23(-5.28%)
Oct 18, 2011 41.33 42.39 40.77 42.25 489,055 +1.14(+2.78%)
Oct 17, 2011 41.85 42.20 41.04 41.11 254,961 -0.68(-1.62%)
Oct 14, 2011 41.46 41.85 41.38 41.78 161,974 +1.46(+3.61%)
Oct 13, 2011 40.47 40.47 39.81 40.33 220,100 -1.14(-2.76%)
Oct 12, 2011 41.27 42.01 41.12 41.47 361,366 +0.48(+1.16%)
Oct 11, 2011 40.54 41.32 40.49 40.99 187,264 +0.57(+1.41%)
Oct 10, 2011 39.76 40.46 39.47 40.43 177,827 +1.61(+4.14%)
Oct 07, 2011 39.54 39.54 38.48 38.82 463,067 -0.38(-0.98%)
Oct 06, 2011 38.68 39.22 38.63 39.20 680,007 +2.01(+5.41%)
Oct 05, 2011 36.37 37.31 36.05 37.19 473,140 +0.81(+2.23%)
Oct 04, 2011 35.77 36.44 35.14 36.38 1,199,985 +0.55(+1.53%)
Oct 03, 2011 36.16 36.54 35.71 35.83 1,058,722 -2.01(-5.32%)
Sep 30, 2011 38.78 38.81 37.65 37.84 661,941 -1.17(-2.99%)
Sep 29, 2011 39.47 39.47 38.44 39.01 287,329 +0.13(+0.35%)
Sep 28, 2011 39.79 39.81 38.75 38.88 490,922 -1.59(-3.92%)
Sep 27, 2011 40.61 41.31 40.24 40.46 1,673,872 +1.61(+4.15%)
Sep 26, 2011 38.38 38.90 37.76 38.85 711,936 -1.66(-4.11%)
Sep 23, 2011 40.24 40.78 39.85 40.51 614,676 -0.84(-2.03%)
Sep 22, 2011 41.76 42.07 40.80 41.35 710,843 -1.81(-4.18%)
Sep 21, 2011 44.08 44.24 43.15 43.15 213,384 -1.10(-2.49%)
Sep 20, 2011 44.28 44.67 44.01 44.26 267,017 +0.53(+1.22%)
Sep 19, 2011 43.64 43.92 43.40 43.72 179,872 -1.28(-2.84%)
Sep 16, 2011 44.90 45.06 44.58 45.00 232,991 -0.08(-0.17%)
Sep 15, 2011 44.96 45.28 44.75 45.08 328,923 +0.57(+1.28%)
Sep 14, 2011 44.63 44.76 43.98 44.51 514,857 -0.68(-1.51%)
Sep 13, 2011 45.08 45.22 44.63 45.19 222,914 -0.33(-0.72%)
Sep 12, 2011 45.25 45.53 44.72 45.52 710,227 -0.20(-0.44%)
Sep 09, 2011 46.23 46.32 45.56 45.72 366,742 -0.88(-1.89%)
Sep 08, 2011 46.96 47.33 46.52 46.60 329,668 -0.99(-2.08%)
Sep 07, 2011 47.10 47.62 47.06 47.59 351,728 +1.00(+2.14%)
Sep 06, 2011 45.87 46.71 45.86 46.60 330,913 +0.15(+0.32%)
Sep 02, 2011 46.80 46.96 46.33 46.45 326,089 -0.80(-1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.